$43.78 +0.56 (%) Reed Elsevier Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Oct. 21, 2014 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENL historical data

Date Open High Low Close Volume
10/20/201442.7743.2242.7643.2227,794
10/20/201466.9668.8966.9668.881,700
10/17/201442.6542.9542.4642.9247,601
10/17/201469.2369.6468.9768.97300
10/16/201441.6142.6641.5642.3779,650
10/16/201467.0267.3366.8466.84350
10/15/201442.8242.8841.5542.0363,882
10/15/201466.5566.5665.2466.56335
10/14/201442.9643.1742.7742.8328,763
10/14/201469.4169.4167.0069.003,560
10/13/201443.4043.4842.9742.9730,534
10/10/201443.4143.5643.1243.1940,534
10/10/201473.2373.5071.9771.971,093
10/9/201444.3344.4043.6043.6530,816
10/9/201476.0076.0074.5375.04850
10/8/201443.9344.4543.8544.3842,452
10/8/201478.7078.7078.7078.70100
10/7/201444.7044.7344.0444.0747,160
10/7/201476.5976.5976.5976.59140
10/6/201445.1945.4045.1045.4053,015
10/6/201479.3579.3577.6677.66250
10/3/201444.4744.6044.3244.5081,684
10/3/201477.8679.3577.8679.301,590
10/2/201444.9845.0644.1544.33121,479
10/2/201476.3076.3074.0074.05940
10/1/201444.9144.9144.5544.6224,876
10/1/201476.2076.2776.0476.041,491
9/30/201445.2745.4545.1045.19259,778
9/30/201476.5077.0976.5077.001,460
9/29/201445.1245.9345.1245.8847,811
9/29/201477.7977.7977.2377.44861
9/26/201445.2745.2744.9645.0918,544
9/26/201474.5477.3574.5477.351,207
9/25/201445.4545.4544.9945.1032,816
9/25/201474.8675.0074.8675.00300
9/24/201445.0745.5445.0745.4540,555
9/24/201474.0274.5074.0274.50700
9/23/201445.6945.8745.5045.5138,791
9/23/201473.4573.9673.3273.32800
9/22/201446.2746.2845.9045.9927,764
9/22/201473.0773.0773.0373.03461
9/19/201446.5146.6946.3446.3526,927
9/19/201473.0073.9573.0073.95600
9/18/201446.1646.3146.0746.3135,323
9/18/201474.7074.7073.5373.53503
9/17/201445.9446.0245.7345.8128,825
9/17/201474.7076.3273.5076.3238,994
9/16/201445.8346.0445.6946.0333,340
9/16/201471.7671.8071.1871.18852
9/15/201445.5945.8045.5145.6523,654
9/15/201471.4071.4871.4071.43763
9/12/201445.3745.5245.2945.4720,711
9/12/201471.1171.3371.1171.12638
9/11/201445.2845.2845.1045.2722,556
9/11/201471.5771.5771.3571.35308
9/10/201445.1245.3445.0645.2920,705
9/10/201469.8471.3369.8471.33300
9/9/201444.8245.2044.7645.0642,931
9/9/201470.5870.5870.5870.58281
9/8/201444.7445.0144.7444.8339,056
9/8/201468.5070.9068.5070.902,998
9/5/201445.3845.4845.2445.4433,871
9/5/201468.6168.6168.6168.61100
9/4/201445.6345.6845.2445.2932,277
9/4/201468.8668.8668.8668.86126
9/3/201446.1946.2846.0146.0623,772
9/3/201469.3069.3068.4868.48600
9/2/201445.9946.1145.9046.0020,932
9/2/201468.5169.7568.5169.75606
8/29/201445.6145.7445.4445.6759,153
8/29/201469.3869.8869.1069.124,529
8/28/201445.7346.1345.6945.9721,947
8/28/201468.8968.8968.8968.890
8/27/201445.8846.0645.7845.9726,424
8/27/201470.6571.0070.6571.002,880
8/26/201445.7745.9545.7045.7222,558
8/26/201470.6571.5170.4471.511,276
8/25/201445.6945.7845.5945.6816,210
8/25/201471.4971.8671.4671.46431
8/22/201445.7845.7845.3445.4130,722
8/22/201469.7469.7469.7469.740
8/21/201445.4846.0945.4345.9362,771
8/21/201469.7469.7469.7469.74163
8/20/201445.5545.7745.5045.6623,969
8/20/201469.4569.4569.4569.451
8/19/201445.7845.8545.7045.8310,395
8/19/201469.1669.1669.1669.160
8/18/201445.4745.5245.3245.5218,748
8/18/201468.2368.2368.2368.230
8/15/201445.2745.4344.8745.1548,127
8/15/201469.4669.4669.4669.46173
8/14/201444.9345.0244.8044.9336,817
8/14/201465.0065.0065.0065.0053
8/13/201444.9244.9244.6544.67130,895
8/13/201468.0168.0168.0168.010
8/12/201444.6244.9144.6244.8724,859
8/12/201466.0067.8366.0067.511,435
8/11/201444.7445.0744.6944.7729,072
8/11/201469.4669.4667.9867.98379
8/8/201443.8544.1143.6644.1133,979
  • Showing 1-100 of 1,418 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center